Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canadian Natural Resources Limited (NY: CNQ )

34.44 +0.75 (+2.23%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2004 1.644 1.713 1.640 1.699 5,608,438 +0.06(+3.43%)
Feb 26, 2004 1.596 1.649 1.592 1.643 2,142,694 +0.05(+3.01%)
Feb 25, 2004 1.584 1.604 1.574 1.595 2,933,297 +0.05(+3.11%)
Feb 24, 2004 1.542 1.562 1.532 1.547 1,469,875 +0.01(+0.83%)
Feb 23, 2004 1.543 1.543 1.530 1.534 1,150,407 -0.00(-0.22%)
Feb 20, 2004 1.561 1.561 1.511 1.537 1,111,684 -0.02(-1.57%)
Feb 19, 2004 1.573 1.573 1.531 1.562 1,665,106 -0.01(-0.88%)
Feb 18, 2004 1.605 1.610 1.572 1.576 803,510 -0.03(-1.59%)
Feb 17, 2004 1.591 1.602 1.578 1.601 1,548,935 +0.03(+1.91%)
Feb 13, 2004 1.597 1.602 1.566 1.571 1,045,531 -0.02(-1.13%)
Feb 12, 2004 1.596 1.596 1.578 1.589 961,630 -0.01(-0.33%)
Feb 11, 2004 1.600 1.614 1.574 1.594 1,576,364 +0.00(+0.16%)
Feb 10, 2004 1.608 1.608 1.585 1.592 1,229,467 +0.01(+0.86%)
Feb 09, 2004 1.555 1.588 1.551 1.578 1,805,478 +0.03(+1.94%)
Feb 06, 2004 1.549 1.576 1.543 1.548 667,978 +0.01(+0.83%)
Feb 05, 2004 1.535 1.543 1.521 1.536 2,707,410 +0.00(+0.04%)
Feb 04, 2004 1.565 1.569 1.531 1.535 1,282,712 -0.05(-3.05%)
Feb 03, 2004 1.534 1.590 1.534 1.583 1,945,850 +0.06(+4.03%)
Feb 02, 2004 1.497 1.535 1.480 1.522 2,817,127 +0.02(+1.63%)
Jan 30, 2004 1.515 1.533 1.496 1.497 2,355,673 -0.03(-1.79%)
Jan 29, 2004 1.586 1.588 1.512 1.525 3,294,715 -0.07(-4.41%)
Jan 28, 2004 1.646 1.646 1.577 1.595 1,389,201 -0.07(-4.15%)
Jan 27, 2004 1.661 1.664 1.643 1.664 703,475 +0.01(+0.47%)
Jan 26, 2004 1.679 1.679 1.637 1.656 1,548,935 -0.02(-1.33%)
Jan 23, 2004 1.666 1.698 1.659 1.679 914,840 -0.00(-0.24%)
Jan 22, 2004 1.688 1.689 1.646 1.683 932,588 +0.00(+0.17%)
Jan 21, 2004 1.665 1.680 1.659 1.680 861,595 +0.01(+0.46%)
Jan 20, 2004 1.633 1.674 1.629 1.672 1,114,911 +0.09(+5.39%)
Jan 16, 2004 1.597 1.601 1.573 1.587 839,006 -0.01(-0.79%)
Jan 15, 2004 1.657 1.661 1.594 1.599 901,932 -0.06(-3.35%)
Jan 14, 2004 1.670 1.670 1.649 1.655 3,365,708 -0.02(-1.39%)
Jan 13, 2004 1.670 1.690 1.661 1.678 2,210,460 +0.03(+1.60%)
Jan 12, 2004 1.636 1.655 1.612 1.652 2,060,407 +0.02(+1.10%)
Jan 09, 2004 1.584 1.649 1.580 1.634 2,788,084 +0.04(+2.55%)
Jan 08, 2004 1.609 1.609 1.581 1.593 3,572,233 -0.00(-0.25%)
Jan 07, 2004 1.650 1.650 1.592 1.597 1,576,364 -0.04(-2.57%)
Jan 06, 2004 1.709 1.716 1.630 1.639 2,780,017 -0.07(-4.11%)
Jan 05, 2004 1.666 1.720 1.662 1.710 3,299,555 +0.10(+6.16%)
Jan 02, 2004 1.572 1.611 1.572 1.611 1,371,453 +0.05(+3.03%)
Dec 31, 2003 1.561 1.580 1.558 1.563 960,017 +0.00(+0.12%)
Dec 30, 2003 1.570 1.593 1.560 1.561 1,160,088 -0.00(-0.28%)
Dec 29, 2003 1.558 1.566 1.543 1.566 2,841,329 +0.01(+0.46%)
Dec 26, 2003 1.556 1.567 1.556 1.558 277,517 +0.01(+0.90%)
Dec 24, 2003 1.534 1.551 1.534 1.544 450,159 +0.02(+1.10%)
Dec 23, 2003 1.531 1.534 1.522 1.528 3,278,580 -0.00(-0.22%)
Dec 22, 2003 1.536 1.545 1.508 1.531 1,708,669 -0.01(-0.52%)
Dec 19, 2003 1.516 1.541 1.511 1.539 2,053,953 +0.02(+1.47%)
Dec 18, 2003 1.453 1.529 1.453 1.517 3,244,697 +0.07(+5.02%)
Dec 17, 2003 1.409 1.444 1.409 1.444 1,534,414 +0.04(+2.73%)
Dec 16, 2003 1.402 1.416 1.402 1.406 927,748 +0.00(+0.07%)
Dec 15, 2003 1.413 1.420 1.405 1.405 968,084 -0.01(-0.59%)
Dec 12, 2003 1.412 1.421 1.401 1.413 1,445,673 +0.01(+0.48%)
Dec 11, 2003 1.403 1.413 1.393 1.407 1,229,467 -0.02(-1.11%)
Dec 10, 2003 1.448 1.448 1.414 1.422 889,024 -0.02(-1.50%)
Dec 09, 2003 1.450 1.452 1.436 1.444 732,517 -0.02(-1.15%)
Dec 08, 2003 1.432 1.461 1.431 1.461 909,999 +0.04(+2.72%)
Dec 05, 2003 1.438 1.438 1.422 1.422 879,343 -0.01(-0.39%)
Dec 04, 2003 1.411 1.428 1.411 1.428 985,833 +0.02(+1.43%)
Dec 03, 2003 1.398 1.411 1.390 1.408 695,407 +0.01(+0.87%)
Dec 02, 2003 1.372 1.398 1.372 1.395 795,443 +0.02(+1.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.